Vanguard FTSE North America UCITS ETF - VNRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.44	128.12	128.12	128.88	127.18	14,800
February 19, 2026	127.98	128.1	128.1	128.34	127.36	12,011
February 18, 2026	126.82	127.74	127.74	127.88	126.7	11,949
February 17, 2026	126.01	126.66	126.66	126.94	125.56	10,919
February 16, 2026	125.98	125.72	125.72	126.26	125.56	20,534
February 13, 2026	125.72	126.08	126.08	126.34	125.04	39,058
February 12, 2026	128	126.24	126.24	128.14	126.1	16,166
February 11, 2026	127.64	127.5	127.5	128.52	126.88	30,304
February 10, 2026	127.66	127.84	127.84	128.2	127.34	18,316
February 09, 2026	127.62	127.68	127.68	127.88	126.86	20,628
February 06, 2026	125.24	126.82	126.82	126.94	125.12	21,240
February 05, 2026	126.6	126.09	126.09	127.36	124.92	29,729
February 04, 2026	126.66	126.46	126.46	126.78	125.4	20,579
February 03, 2026	127.9	126.74	126.74	128.2	126.64	19,876
February 02, 2026	125.8	127.94	127.94	128.1	125.7	32,756
January 30, 2026	125.74	126.66	126.66	127.2	125.64	36,996
January 29, 2026	127.08	125.7	125.7	127.36	125.26	32,445
January 28, 2026	127.38	127.14	127.14	127.9	127.02	14,262
January 27, 2026	127.98	127.22	127.22	128.02	126.84	15,757
January 26, 2026	127.12	127.3	127.3	127.56	126.52	28,401
January 23, 2026	128.72	127.78	127.78	129.18	127.78	14,175
January 22, 2026	128.8	128.66	128.66	129.46	128.34	11,763
January 21, 2026	127.36	127.98	127.98	128.42	126.76	12,658
January 20, 2026	127.54	127.92	127.92	128.06	126.82	14,325
January 19, 2026	128.8	128.24	128.24	128.96	128.08	37,068
January 16, 2026	130.48	130.2	130.26	130.54	129.82	14,391
January 15, 2026	129.44	130.52	130.52	130.74	129.4	18,010
January 14, 2026	129.76	128.94	128.94	129.78	128.5	10,494
January 13, 2026	129.86	130.04	130.04	130.68	129.58	12,792
January 12, 2026	129.28	129.72	129.72	129.84	128.78	64,612
January 09, 2026	129.3	130.06	130.06	130.56	129.26	26,156
January 08, 2026	128.9	129.16	129.16	129.84	128.82	28,653
January 07, 2026	129.04	129.38	129.38	129.44	128.38	26,008
January 06, 2026	128.08	128.6	128.6	128.88	127.62	13,559
January 05, 2026	128.4	128.36	128.36	129.16	127.96	19,095
January 02, 2026	128.18	127.34	127.34	128.72	127.04	32,447
December 31, 2025	128.36	128.49	128.49	128.66	128.34	6,510
December 30, 2025	128.2	128.72	128.72	128.76	128.06	9,627
December 29, 2025	128.8	128.24	128.24	128.86	128.1	16,330
December 24, 2025	128.2	128.3	128.3	128.36	128.04	7,435
December 23, 2025	127.74	128.26	128.26	128.64	127.56	7,674
December 22, 2025	128.16	128.2	128.2	128.4	127.82	14,306
December 19, 2025	127.42	128.12	128.12	128.26	127.12	18,440
December 18, 2025	126.52	127.7	127.7	127.7	126.18	9,691
December 17, 2025	128.06	126.5	126.3	128.46	126.32	5,677
December 16, 2025	127.28	126.68	126.68	127.94	126.38	20,172
December 15, 2025	128.46	128	128	128.74	127.46	17,900
December 12, 2025	129.36	128.14	128.14	129.54	127.84	14,778
December 11, 2025	128.24	128.28	128.28	128.7	127.8	10,688
December 10, 2025	128.88	128.82	128.82	129	128.36	10,484
December 09, 2025	128.9	129.22	129.22	129.3	128.56	12,079
December 08, 2025	129.44	128.9	128.9	129.56	128.82	18,504
December 05, 2025	129.08	129.24	129.24	129.74	128.6	10,452
December 04, 2025	128.82	128.54	128.54	129.1	128.1	21,249
December 03, 2025	129.48	128.62	128.62	129.54	128.3	11,511
December 02, 2025	129.08	129.48	129.48	130.04	129.02	12,285
December 01, 2025	129.02	129.26	129.26	129.84	128.3	26,180
November 28, 2025	130.16	129.36	129.36	132.82	127.62	21,876
November 27, 2025	129	128.82	128.82	129.26	128.72	11,919
November 26, 2025	129.1	129.12	129.12	129.36	128.52	33,547

Vanguard FTSE North America UCITS ETF (VNRG.L) LSE